Companies/Securities in Focus
RJH : RAJTHANEE HOSPITAL PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 06/10/2022 | 33.50 | 34.25 | 33.50 | 33.75 | +0.25 | +0.75 | 265,686 | 9,021.89 |
| 05/10/2022 | 34.00 | 34.00 | 33.50 | 33.50 | -0.25 | -0.74 | 185,029 | 6,232.39 |
| 04/10/2022 | 33.75 | 33.75 | 33.25 | 33.75 | +0.25 | +0.75 | 262,546 | 8,832.21 |
| 03/10/2022 | 33.75 | 34.00 | 33.25 | 33.50 | -0.25 | -0.74 | 635,250 | 21,215.49 |
| 30/09/2022 | 34.00 | 34.00 | 33.50 | 33.75 | -0.50 | -1.46 | 551,867 | 18,619.69 |
| 29/09/2022 | 34.25 | 34.50 | 34.00 | 34.25 | +0.25 | +0.74 | 226,003 | 7,741.92 |
| 28/09/2022 | 33.75 | 34.25 | 33.50 | 34.00 | +0.25 | +0.74 | 663,599 | 22,423.46 |
| 27/09/2022 | 34.00 | 34.25 | 33.50 | 33.75 | -0.25 | -0.74 | 392,745 | 13,281.98 |
| 26/09/2022 | 34.50 | 34.50 | 33.75 | 34.00 | -0.50 | -1.45 | 786,181 | 26,730.16 |
| 23/09/2022 | 34.50 | 34.75 | 34.25 | 34.50 | 0.00 | 0.00 | 337,676 | 11,644.58 |
| 22/09/2022 | 34.50 | 35.00 | 34.50 | 34.50 | -0.50 | -1.43 | 273,171 | 9,452.02 |
| 21/09/2022 | 34.75 | 35.00 | 34.50 | 35.00 | +0.25 | +0.72 | 620,590 | 21,526.13 |
| 20/09/2022 | 35.25 | 35.25 | 34.75 | 34.75 | -0.50 | -1.42 | 353,608 | 12,352.58 |
| 19/09/2022 | 35.00 | 35.25 | 34.75 | 35.25 | +0.25 | +0.71 | 394,841 | 13,814.72 |
| 16/09/2022 | 35.25 | 35.50 | 35.00 | 35.00 | -0.50 | -1.41 | 569,960 | 20,056.32 |
| 15/09/2022 | 36.25 | 36.25 | 35.25 | 35.50 | -0.75 | -2.07 | 1,000,630 | 35,590.11 |
| 14/09/2022 | 36.00 | 36.25 | 35.75 | 36.25 | 0.00 | 0.00 | 404,613 | 14,577.24 |
| 13/09/2022 | 36.25 | 36.50 | 36.00 | 36.25 | +0.25 | +0.69 | 252,387 | 9,167.37 |
| 12/09/2022 | 36.00 | 36.50 | 36.00 | 36.00 | -0.25 | -0.69 | 257,939 | 9,344.62 |
| 09/09/2022 | 36.00 | 36.25 | 35.75 | 36.25 | +0.25 | +0.69 | 432,273 | 15,549.53 |
| 08/09/2022 | 36.00 | 36.25 | 35.50 | 36.00 | 0.00 | 0.00 | 293,216 | 10,513.67 |
| 07/09/2022 | 36.00 | 36.25 | 35.75 | 36.00 | 0.00 | 0.00 | 380,307 | 13,681.91 |
| 06/09/2022 | 36.25 | 36.25 | 35.75 | 36.00 | 0.00 | 0.00 | 247,730 | 8,918.98 |
| 05/09/2022 | 36.25 | 36.25 | 35.50 | 36.00 | +0.25 | +0.70 | 479,074 | 17,201.35 |
| 02/09/2022 | 35.50 | 36.00 | 35.25 | 35.75 | 0.00 | 0.00 | 639,731 | 22,824.74 |
| 01/09/2022 | 36.00 | 36.50 | 35.50 | 35.75 | -0.25 | -0.69 | 1,075,423 | 38,577.20 |
The Information is provided for informative and educational purposes only.
